Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.213 6.213 6.030 6.134 9,913 -0.08(-1.27%)
Sep 28, 2017 6.213 6.213 5.901 6.213 11,592 +0.16(+2.62%)
Sep 27, 2017 5.981 6.054 5.907 6.054 8,159 +0.05(+0.91%)
Sep 26, 2017 6.031 6.032 6.000 6.000 3,073 +0.10(+1.65%)
Sep 25, 2017 5.890 5.902 5.890 5.902 582 +0.04(+0.71%)
Sep 22, 2017 6.073 6.073 5.861 5.861 2,106 -0.25(-4.06%)
Sep 21, 2017 5.987 6.182 5.896 6.109 2,743 +0.20(+3.39%)
Sep 20, 2017 5.969 6.330 5.878 5.908 16,214 -0.16(-2.71%)
Sep 19, 2017 6.091 6.091 5.853 6.073 10,686 -0.02(-0.30%)
Sep 18, 2017 6.103 6.121 6.091 6.091 6,540 -0.15(-2.44%)
Sep 15, 2017 6.243 6.243 6.243 6.243 3,633 +0.01(+0.22%)
Sep 14, 2017 6.213 6.230 6.091 6.230 8,540 +0.05(+0.77%)
Sep 13, 2017 6.251 6.270 6.091 6.182 14,478 -0.15(-2.41%)
Sep 12, 2017 6.335 6.347 6.268 6.335 1,935 -0.00(-0.00%)
Sep 11, 2017 6.194 6.359 6.194 6.335 6,486 +0.16(+2.67%)
Sep 08, 2017 6.456 6.456 6.127 6.170 4,532 -0.32(-4.88%)
Sep 06, 2017 6.487 6.487 6.487 190 +0.01(+0.19%)
Sep 01, 2017 6.475 6.475 6.475 16 +0.14(+2.21%)
Aug 31, 2017 6.348 6.609 6.304 6.335 18,956 -0.02(-0.29%)
Aug 30, 2017 6.353 6.353 6.353 6.353 1,572 +0.00(+0.00%)
Aug 29, 2017 6.475 6.475 6.353 6.353 2,871 -0.12(-1.88%)
Aug 28, 2017 6.475 6.475 6.475 6.475 405 -0.01(-0.16%)
Aug 25, 2017 6.511 6.609 6.485 6.485 7,755 +0.13(+1.98%)
Aug 22, 2017 6.359 6.359 6.359 4 -0.02(-0.38%)
Aug 21, 2017 6.360 6.383 6.353 6.383 3,827 +0.02(+0.38%)
Aug 18, 2017 6.377 6.377 6.359 6.359 3,388 -0.02(-0.29%)
Aug 17, 2017 6.399 6.399 6.377 6.377 1,840 -0.05(-0.76%)
Aug 16, 2017 6.402 6.426 6.402 6.426 727 +0.04(+0.69%)
Aug 15, 2017 6.504 6.504 6.377 6.382 3,273 -0.14(-2.07%)
Aug 14, 2017 6.517 6.517 6.517 6.517 512 +0.06(+0.94%)
Aug 11, 2017 6.377 6.456 6.377 6.456 2,497 +0.08(+1.24%)
Aug 10, 2017 6.554 6.560 6.274 6.377 21,876 -0.17(-2.60%)
Aug 09, 2017 6.605 6.605 6.548 6.548 4,120 +0.00(+0.00%)
Aug 08, 2017 6.586 6.586 6.548 6.548 4,644 -0.06(-0.94%)
Aug 07, 2017 6.621 6.621 6.621 6.610 779 -0.06(-0.88%)
Aug 03, 2017 6.669 6.669 6.669 9 -0.00(-0.01%)
Aug 01, 2017 6.669 6.669 6.669 91 +0.08(+1.25%)
Jul 31, 2017 6.572 6.587 6.572 6.587 3,391 +0.01(+0.14%)
Jul 28, 2017 6.583 6.585 6.578 6.578 3,400 -0.00(-0.00%)
Jul 27, 2017 6.578 6.578 6.578 6.578 656 +0.00(+0.00%)
Jul 26, 2017 6.517 6.636 6.481 6.578 16,119 +0.09(+1.41%)
Jul 25, 2017 6.548 6.580 6.487 6.487 14,342 -0.06(-0.93%)
Jul 24, 2017 6.548 6.548 6.548 6.548 1,929 +0.04(+0.56%)
Jul 21, 2017 6.456 6.578 6.456 6.511 7,965 +0.21(+3.35%)
Jul 19, 2017 6.300 6.300 6.300 0 -0.10(-1.49%)
Jul 18, 2017 6.426 6.548 6.395 6.395 4,549 +0.15(+2.44%)
Jul 17, 2017 6.475 6.493 6.243 6.243 5,060 -0.16(-2.57%)
Jul 14, 2017 6.414 6.435 6.304 6.408 10,108 +0.01(+0.19%)
Jul 13, 2017 6.274 6.487 6.274 6.395 11,270 +0.09(+1.45%)
Jul 12, 2017 6.304 6.304 6.304 6.304 697 -0.02(-0.29%)
Jul 11, 2017 6.365 6.487 6.213 6.322 20,203 +0.04(+0.58%)
Jul 10, 2017 6.456 6.456 6.243 6.286 6,573 -0.09(-1.43%)
Jul 07, 2017 6.213 6.395 6.213 6.377 4,327 +0.16(+2.65%)
Jul 06, 2017 6.207 6.213 6.094 6.213 2,846 +0.00(+0.00%)
Jul 05, 2017 6.219 6.395 6.097 6.213 12,664 +0.12(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.